农心科技 sz.001231
23.95
-1.52%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.51 | 21.79 | 21.50 | 21.79 | +0.28% | 0.32 | 2.97% |
| 2025-08-19 | 21.36 | 21.75 | 21.13 | 21.73 | +1.78% | 0.37 | 3.48% |
| 2025-08-18 | 21.38 | 21.78 | 21.25 | 21.35 | +0.90% | 0.51 | 6.63% |
| 2025-08-15 | 21.58 | 21.78 | 21.00 | 21.16 | -1.21% | 0.46 | 5.98% |
| 2025-08-14 | 22.11 | 22.12 | 21.36 | 21.42 | -2.64% | 0.29 | 3.80% |
| 2025-08-13 | 22.11 | 22.28 | 21.72 | 22.00 | -0.50% | 0.32 | 4.02% |
| 2025-08-12 | 22.60 | 22.60 | 22.01 | 22.11 | -0.85% | 0.30 | 3.78% |
| 2025-08-11 | 21.95 | 22.46 | 21.72 | 22.30 | +2.29% | 0.43 | 5.40% |
| 2025-08-08 | 21.68 | 21.90 | 21.33 | 21.80 | +0.65% | 0.26 | 3.39% |
| 2025-08-07 | 21.68 | 21.77 | 21.40 | 21.66 | +0.56% | 0.32 | 4.21% |
| 2025-08-06 | 21.43 | 21.60 | 21.28 | 21.54 | +0.51% | 0.23 | 3.04% |
| 2025-08-05 | 21.25 | 21.44 | 21.13 | 21.43 | +1.42% | 0.28 | 3.68% |
| 2025-08-04 | 21.02 | 21.25 | 20.63 | 21.13 | +0.09% | 0.33 | 4.41% |
| 2025-08-01 | 20.45 | 21.19 | 20.45 | 21.11 | +2.58% | 0.37 | 4.94% |
| 2025-07-31 | 21.18 | 21.18 | 20.37 | 20.58 | -2.54% | 0.31 | 4.15% |
| 2025-07-30 | 20.97 | 21.64 | 20.90 | 21.12 | +1.00% | 0.51 | 6.73% |
| 2025-07-29 | 21.36 | 21.38 | 20.71 | 20.91 | -2.14% | 0.38 | 5.06% |
| 2025-07-28 | 20.85 | 21.69 | 20.85 | 21.36 | +2.97% | 0.44 | 5.79% |
| 2025-07-25 | 20.52 | 20.84 | 20.39 | 20.75 | +1.65% | 0.33 | 4.39% |
| 2025-07-24 | 20.60 | 20.65 | 20.35 | 20.41 | -0.15% | 0.31 | 4.16% |